Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Point Credit Inc (NY: ECC )

10.02 +0.03 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 7.004 7.004 6.969 6.977 118,204 +0.00(+0.06%)
May 30, 2018 6.962 6.985 6.962 6.973 97,889 +0.02(+0.22%)
May 29, 2018 6.938 6.977 6.938 6.958 122,552 +0.02(+0.28%)
May 25, 2018 6.938 6.938 6.938 0 -0.03(-0.39%)
May 24, 2018 6.996 7.004 6.962 6.965 181,666 -0.03(-0.44%)
May 23, 2018 6.989 7.012 6.981 6.996 166,575 +0.01(+0.17%)
May 22, 2018 7.035 7.035 6.965 6.985 109,269 -0.05(-0.71%)
May 21, 2018 6.938 7.044 6.931 7.035 202,499 +0.10(+1.50%)
May 18, 2018 7.004 7.023 6.931 6.931 548,669 -0.02(-0.33%)
May 17, 2018 7.058 7.124 6.938 6.954 737,642 -0.07(-0.99%)
May 16, 2018 7.035 7.058 7.004 7.023 383,115 +0.01(+0.11%)
May 15, 2018 7.120 7.136 6.985 7.016 638,760 -0.12(-1.68%)
May 14, 2018 7.077 7.139 7.076 7.135 200,894 +0.09(+1.31%)
May 11, 2018 7.048 7.058 6.981 7.043 281,990 +0.01(+0.11%)
May 10, 2018 7.097 7.097 7.008 7.035 199,611 -0.01(-0.11%)
May 09, 2018 7.020 7.069 6.985 7.043 267,008 +0.01(+0.16%)
May 08, 2018 6.981 7.043 6.940 7.031 241,136 +0.02(+0.22%)
May 07, 2018 7.054 7.058 6.981 7.016 231,362 -0.02(-0.33%)
May 04, 2018 6.981 7.073 6.970 7.039 204,395 +0.06(+0.82%)
May 03, 2018 7.016 7.034 6.981 6.981 161,656 -0.00(-0.05%)
May 02, 2018 7.054 7.058 6.962 6.985 254,497 -0.07(-0.97%)
May 01, 2018 7.039 7.058 7.036 7.054 126,203 -0.00(-0.05%)
Apr 30, 2018 7.077 7.077 7.020 7.058 153,024 -0.01(-0.16%)
Apr 27, 2018 6.978 7.073 6.974 7.069 118,767 +0.11(+1.65%)
Apr 26, 2018 6.837 7.004 6.837 6.955 204,945 +0.12(+1.79%)
Apr 25, 2018 6.962 6.981 6.829 6.833 525,888 -0.11(-1.65%)
Apr 24, 2018 7.058 7.058 6.905 6.947 187,063 -0.05(-0.71%)
Apr 23, 2018 7.050 7.084 6.981 6.997 150,064 -0.02(-0.27%)
Apr 20, 2018 6.932 7.016 6.932 7.016 76,529 +0.07(+0.99%)
Apr 19, 2018 6.962 6.974 6.905 6.947 92,272 -0.02(-0.22%)
Apr 18, 2018 6.966 7.008 6.951 6.962 113,711 +0.00(+0.05%)
Apr 17, 2018 7.023 7.100 6.947 6.959 275,951 -0.05(-0.65%)
Apr 16, 2018 7.084 7.119 6.985 7.004 135,546 -0.04(-0.54%)
Apr 13, 2018 7.042 7.061 7.027 7.043 69,517 -0.01(-0.16%)
Apr 12, 2018 7.073 7.092 7.008 7.054 104,156 +0.00(+0.00%)
Apr 11, 2018 7.054 7.058 6.985 7.054 91,155 +0.02(+0.33%)
Apr 10, 2018 7.163 7.163 6.997 7.031 387,945 -0.08(-1.11%)
Apr 09, 2018 7.171 7.171 7.050 7.110 457,775 -0.04(-0.58%)
Apr 06, 2018 7.039 7.167 7.005 7.152 238,345 +0.15(+2.16%)
Apr 05, 2018 7.080 7.086 6.978 7.001 219,652 -0.08(-1.07%)
Apr 04, 2018 7.012 7.078 6.948 7.076 199,040 +0.06(+0.91%)
Apr 03, 2018 6.907 7.020 6.881 7.012 197,996 +0.14(+2.09%)
Apr 02, 2018 6.850 6.869 6.842 6.869 152,692 +0.02(+0.33%)
Mar 29, 2018 6.846 6.846 6.846 0 +0.03(+0.44%)
Mar 28, 2018 6.737 6.865 6.725 6.816 239,246 +0.08(+1.12%)
Mar 27, 2018 6.793 6.793 6.714 6.740 93,936 -0.04(-0.56%)
Mar 26, 2018 6.740 6.793 6.680 6.778 125,000 +0.08(+1.13%)
Mar 23, 2018 6.774 6.797 6.680 6.703 169,393 -0.06(-0.89%)
Mar 22, 2018 6.790 6.801 6.737 6.763 129,089 +0.00(+0.00%)
Mar 21, 2018 6.759 6.786 6.725 6.763 167,172 -0.03(-0.44%)
Mar 20, 2018 6.797 6.797 6.733 6.793 61,273 +0.02(+0.37%)
Mar 19, 2018 6.756 6.783 6.733 6.769 98,716 +0.01(+0.19%)
Mar 16, 2018 6.786 6.818 6.733 6.756 140,217 -0.04(-0.56%)
Mar 15, 2018 6.801 6.816 6.737 6.793 309,915 -0.00(-0.06%)
Mar 14, 2018 6.812 6.831 6.779 6.797 72,198 +0.02(+0.22%)
Mar 13, 2018 6.831 6.842 6.759 6.782 100,740 -0.06(-0.94%)
Mar 12, 2018 6.816 6.865 6.774 6.846 174,965 +0.03(+0.44%)
Mar 09, 2018 6.835 6.846 6.774 6.816 126,980 +0.02(+0.28%)
Mar 08, 2018 6.745 6.812 6.719 6.797 235,251 +0.08(+1.22%)
Mar 07, 2018 6.681 6.715 169,149 +0.00(+0.06%)
Mar 06, 2018 6.711 6.733 6.640 6.711 202,989 +0.00(+0.06%)
Mar 05, 2018 6.704 6.737 6.521 6.707 707,221 -0.01(-0.22%)
Mar 02, 2018 6.715 6.730 6.670 6.722 294,560 +0.01(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.